Bancor Historical Data

BNT Page 25
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 0.563
-0.50%
$ 90.24 million $ 12.58 million
Mar 19, 2023 $ 0.566
+2.99%
$ 90.71 million $ 16.1 million
Mar 18, 2023 $ 0.55
-0.41%
$ 88.06 million $ 10.24 million
Mar 17, 2023 $ 0.553
+15.15%
$ 88.57 million $ 38 million
Mar 16, 2023 $ 0.48
+8.15%
$ 76.93 million $ 21.44 million
Mar 15, 2023 $ 0.444
-2.12%
$ 71 million $ 7.74 million
Mar 14, 2023 $ 0.453
+1.67%
$ 72.36 million $ 7.58 million
Mar 13, 2023 $ 0.446
+6.20%
$ 70.96 million $ 6.57 million
Mar 12, 2023 $ 0.42
+7.15%
$ 66.81 million $ 3.83 million
Mar 11, 2023 $ 0.392
-1.43%
$ 62.38 million $ 4.5 million
Mar 10, 2023 $ 0.398
+1.35%
$ 63.28 million $ 4.99 million
Mar 9, 2023 $ 0.392
-6.43%
$ 62.44 million $ 5.48 million
Mar 8, 2023 $ 0.419
-3.53%
$ 66.73 million $ 5.81 million
Mar 7, 2023 $ 0.435
-2.31%
$ 68.59 million $ 5.08 million
Mar 6, 2023 $ 0.445
+1.35%
$ 70.1 million $ 4.82 million
Mar 5, 2023 $ 0.439
-1.15%
$ 69.14 million $ 4.73 million
Mar 4, 2023 $ 0.444
-2.25%
$ 69.92 million $ 3.39 million
Mar 3, 2023 $ 0.454
-3.79%
$ 71.58 million $ 6.83 million
Mar 2, 2023 $ 0.472
-1.31%
$ 74.48 million $ 7.06 million
Mar 1, 2023 $ 0.479
+4.47%
$ 75.47 million $ 5.74 million
Feb 28, 2023 $ 0.458
-3.72%
$ 72.08 million $ 5.02 million
Feb 27, 2023 $ 0.476
-0.98%
$ 74.85 million $ 3.97 million
Feb 26, 2023 $ 0.481
+2.08%
$ 75.59 million $ 3.03 million
Feb 25, 2023 $ 0.471
-1.09%
$ 74.04 million $ 5.26 million
Feb 24, 2023 $ 0.476
-6.01%
$ 74.73 million $ 10.24 million
Feb 23, 2023 $ 0.506
-0.48%
$ 79.23 million $ 9.38 million
Feb 22, 2023 $ 0.509
+1.77%
$ 79.54 million $ 13.35 million
Feb 21, 2023 $ 0.5
-2.09%
$ 77.94 million $ 16.24 million
Feb 20, 2023 $ 0.511
+4.70%
$ 79.6 million $ 10.42 million
Feb 19, 2023 $ 0.488
-0.77%
$ 76.02 million $ 7.52 million
Feb 18, 2023 $ 0.491
+1.46%
$ 76.62 million $ 6.86 million
Feb 17, 2023 $ 0.484
+5.72%
$ 75.54 million $ 5.87 million
Feb 16, 2023 $ 0.458
-1.67%
$ 71.49 million $ 7.47 million
Feb 15, 2023 $ 0.466
+7.51%
$ 72.74 million $ 6.22 million
Feb 14, 2023 $ 0.434
+1.67%
$ 67.67 million $ 4.09 million
Feb 13, 2023 $ 0.426
-2.82%
$ 66.56 million $ 8.69 million
Feb 12, 2023 $ 0.439
-0.69%
$ 68.5 million $ 4.03 million
Feb 11, 2023 $ 0.442
+3.06%
$ 68.99 million $ 3.71 million
Feb 10, 2023 $ 0.429
-2.47%
$ 68.3 million $ 4.56 million
Feb 9, 2023 $ 0.44
-8.31%
$ 70.03 million $ 9.84 million
Feb 8, 2023 $ 0.479
-3.17%
$ 76.37 million $ 9.56 million
Feb 7, 2023 $ 0.495
+12.45%
$ 78.79 million $ 21.61 million
Feb 6, 2023 $ 0.44
-0.06%
$ 70.07 million $ 7.32 million
Feb 5, 2023 $ 0.44
-1.59%
$ 70.04 million $ 7.77 million
Feb 4, 2023 $ 0.448
+0.01%
$ 71.18 million $ 7.27 million
Feb 3, 2023 $ 0.448
+2.56%
$ 71.43 million $ 11.93 million
Feb 2, 2023 $ 0.436
-0.37%
$ 69.65 million $ 8 million
Feb 1, 2023 $ 0.438
+3.38%
$ 69.9 million $ 5.93 million
Jan 31, 2023 $ 0.424
+2.68%
$ 67.77 million $ 4.39 million
Jan 30, 2023 $ 0.413
-6.21%
$ 66 million $ 6.29 million